7751.T
Canon Inc.
06:30:00
4310 ¥
0.0000 (%0.00)
Previous Close: 4355
Day Low₺4308
Day High₺4392
7751.T: Canon Inc. Historical Data
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3,780.9879
CLOSE 3,781.7287
Low
LOW 3,218
High
HIGH 4,472
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2017 | 3,360 | 3,360 | 3,322 | 3,348 |
| 01/05/2017 | 3,359 | 3,359 | 3,324 | 3,349 |
| 01/06/2017 | 3,319 | 3,344 | 3,315 | 3,323 |
| 01/10/2017 | 3,320 | 3,328 | 3,300 | 3,305 |
| 01/11/2017 | 3,318 | 3,330 | 3,314 | 3,325 |
| 01/12/2017 | 3,320 | 3,328 | 3,297 | 3,319 |
| 01/13/2017 | 3,311 | 3,338 | 3,308 | 3,338 |
| 01/16/2017 | 3,321 | 3,333 | 3,304 | 3,318 |
| 01/17/2017 | 3,300 | 3,311 | 3,273 | 3,279 |
| 01/18/2017 | 3,267 | 3,293 | 3,252 | 3,279 |
| 01/19/2017 | 3,295 | 3,320 | 3,293 | 3,312 |
| 01/20/2017 | 3,324 | 3,324 | 3,300 | 3,310 |
| 01/23/2017 | 3,286 | 3,313 | 3,272 | 3,290 |
| 01/24/2017 | 3,273 | 3,298 | 3,273 | 3,275 |
| 01/25/2017 | 3,320 | 3,340 | 3,313 | 3,340 |
| 01/26/2017 | 3,350 | 3,388 | 3,340 | 3,384 |
| 01/27/2017 | 3,396 | 3,405 | 3,381 | 3,390 |
| 01/30/2017 | 3,407 | 3,410 | 3,385 | 3,394 |
| 01/31/2017 | 3,378 | 3,378 | 3,343 | 3,345 |
| 02/01/2017 | 3,300 | 3,304 | 3,262 | 3,292 |
| 02/02/2017 | 3,305 | 3,308 | 3,233 | 3,239 |
| 02/03/2017 | 3,240 | 3,263 | 3,224 | 3,243 |
| 02/06/2017 | 3,260 | 3,265 | 3,230 | 3,245 |
| 02/07/2017 | 3,241 | 3,258 | 3,228 | 3,252 |
| 02/08/2017 | 3,220 | 3,258 | 3,218 | 3,255 |
| 02/09/2017 | 3,245 | 3,250 | 3,227 | 3,242 |
| 02/10/2017 | 3,287 | 3,291 | 3,257 | 3,264 |
| 02/13/2017 | 3,296 | 3,302 | 3,284 | 3,291 |
| 02/14/2017 | 3,300 | 3,315 | 3,287 | 3,290 |
| 02/15/2017 | 3,315 | 3,324 | 3,303 | 3,323 |
| 02/16/2017 | 3,330 | 3,337 | 3,304 | 3,317 |
| 02/17/2017 | 3,309 | 3,311 | 3,291 | 3,299 |
| 02/20/2017 | 3,291 | 3,295 | 3,273 | 3,289 |
| 02/21/2017 | 3,289 | 3,291 | 3,271 | 3,271 |
| 02/22/2017 | 3,298 | 3,309 | 3,286 | 3,305 |
| 02/23/2017 | 3,289 | 3,298 | 3,278 | 3,290 |
| 02/24/2017 | 3,289 | 3,319 | 3,287 | 3,309 |
| 02/27/2017 | 3,292 | 3,309 | 3,289 | 3,292 |
| 02/28/2017 | 3,307 | 3,313 | 3,280 | 3,281 |
| 03/01/2017 | 3,293 | 3,311 | 3,275 | 3,292 |
| 03/02/2017 | 3,321 | 3,338 | 3,304 | 3,335 |
| 03/03/2017 | 3,336 | 3,338 | 3,306 | 3,322 |
| 03/06/2017 | 3,311 | 3,317 | 3,295 | 3,314 |
| 03/07/2017 | 3,360 | 3,391 | 3,346 | 3,388 |
| 03/08/2017 | 3,394 | 3,420 | 3,384 | 3,392 |
| 03/09/2017 | 3,401 | 3,435 | 3,395 | 3,426 |
| 03/10/2017 | 3,456 | 3,483 | 3,453 | 3,473 |
| 03/13/2017 | 3,444 | 3,487 | 3,435 | 3,487 |
| 03/14/2017 | 3,497 | 3,498 | 3,465 | 3,475 |
| 03/15/2017 | 3,460 | 3,494 | 3,450 | 3,491 |
| 03/16/2017 | 3,498 | 3,531 | 3,480 | 3,529 |
| 03/17/2017 | 3,525 | 3,539 | 3,516 | 3,538 |
| 03/21/2017 | 3,546 | 3,549 | 3,518 | 3,535 |
| 03/22/2017 | 3,474 | 3,500 | 3,466 | 3,485 |
| 03/23/2017 | 3,475 | 3,491 | 3,468 | 3,483 |
| 03/24/2017 | 3,487 | 3,506 | 3,487 | 3,495 |
| 03/27/2017 | 3,479 | 3,489 | 3,453 | 3,461 |
| 03/28/2017 | 3,479 | 3,497 | 3,478 | 3,492 |
| 03/29/2017 | 3,488 | 3,496 | 3,481 | 3,486 |
| 03/30/2017 | 3,500 | 3,540 | 3,499 | 3,527 |
| 03/31/2017 | 3,539 | 3,546 | 3,471 | 3,471 |
| 04/03/2017 | 3,499 | 3,522 | 3,483 | 3,509 |
| 04/04/2017 | 3,509 | 3,525 | 3,481 | 3,501 |
| 04/05/2017 | 3,518 | 3,530 | 3,489 | 3,502 |
| 04/06/2017 | 3,490 | 3,491 | 3,443 | 3,453 |
| 04/07/2017 | 3,478 | 3,494 | 3,455 | 3,465 |
| 04/10/2017 | 3,477 | 3,488 | 3,465 | 3,474 |
| 04/11/2017 | 3,456 | 3,461 | 3,410 | 3,417 |
| 04/12/2017 | 3,393 | 3,413 | 3,382 | 3,407 |
| 04/13/2017 | 3,384 | 3,395 | 3,369 | 3,384 |
| 04/14/2017 | 3,384 | 3,386 | 3,357 | 3,375 |
| 04/17/2017 | 3,361 | 3,391 | 3,360 | 3,379 |
| 04/18/2017 | 3,396 | 3,413 | 3,385 | 3,393 |
| 04/19/2017 | 3,386 | 3,409 | 3,383 | 3,393 |
| 04/20/2017 | 3,530 | 3,532 | 3,471 | 3,483 |
| 04/21/2017 | 3,520 | 3,520 | 3,476 | 3,481 |
| 04/24/2017 | 3,515 | 3,516 | 3,497 | 3,501 |
| 04/25/2017 | 3,516 | 3,563 | 3,511 | 3,560 |
| 04/26/2017 | 3,600 | 3,600 | 3,572 | 3,598 |
| 04/27/2017 | 3,599 | 3,749 | 3,595 | 3,731 |
| 04/28/2017 | 3,681 | 3,723 | 3,670 | 3,696 |
| 05/01/2017 | 3,660 | 3,723 | 3,660 | 3,723 |
| 05/02/2017 | 3,737 | 3,761 | 3,736 | 3,750 |
| 05/08/2017 | 3,792 | 3,809 | 3,784 | 3,794 |
| 05/09/2017 | 3,810 | 3,847 | 3,804 | 3,847 |
| 05/10/2017 | 3,847 | 3,869 | 3,838 | 3,846 |
| 05/11/2017 | 3,842 | 3,845 | 3,814 | 3,818 |
| 05/12/2017 | 3,805 | 3,817 | 3,782 | 3,809 |
| 05/15/2017 | 3,800 | 3,824 | 3,796 | 3,814 |
| 05/16/2017 | 3,834 | 3,843 | 3,813 | 3,825 |
| 05/17/2017 | 3,814 | 3,830 | 3,801 | 3,827 |
| 05/18/2017 | 3,760 | 3,804 | 3,751 | 3,796 |
| 05/19/2017 | 3,770 | 3,789 | 3,757 | 3,760 |
| 05/22/2017 | 3,770 | 3,789 | 3,767 | 3,787 |
| 05/23/2017 | 3,780 | 3,800 | 3,771 | 3,777 |
| 05/24/2017 | 3,800 | 3,810 | 3,778 | 3,799 |
| 05/25/2017 | 3,810 | 3,817 | 3,790 | 3,805 |
| 05/26/2017 | 3,814 | 3,826 | 3,788 | 3,794 |
| 05/29/2017 | 3,803 | 3,822 | 3,799 | 3,807 |
| 05/30/2017 | 3,798 | 3,799 | 3,768 | 3,795 |
| 05/31/2017 | 3,795 | 3,798 | 3,762 | 3,780 |
| 06/01/2017 | 3,849 | 3,907 | 3,840 | 3,903 |
| 06/02/2017 | 3,920 | 3,950 | 3,917 | 3,946 |
| 06/05/2017 | 3,942 | 3,956 | 3,925 | 3,943 |
| 06/06/2017 | 3,950 | 3,963 | 3,931 | 3,935 |
| 06/07/2017 | 3,914 | 3,926 | 3,884 | 3,896 |
| 06/08/2017 | 3,915 | 3,926 | 3,892 | 3,892 |
| 06/09/2017 | 3,872 | 3,889 | 3,865 | 3,882 |
| 06/12/2017 | 3,863 | 3,910 | 3,862 | 3,908 |
| 06/13/2017 | 3,908 | 3,922 | 3,879 | 3,882 |
| 06/14/2017 | 3,897 | 3,901 | 3,883 | 3,887 |
| 06/15/2017 | 3,887 | 3,918 | 3,881 | 3,895 |
| 06/16/2017 | 3,904 | 3,925 | 3,898 | 3,908 |
| 06/19/2017 | 3,918 | 3,949 | 3,912 | 3,947 |
| 06/20/2017 | 3,964 | 3,967 | 3,937 | 3,941 |
| 06/21/2017 | 3,931 | 3,935 | 3,888 | 3,895 |
| 06/22/2017 | 3,890 | 3,891 | 3,866 | 3,875 |
| 06/23/2017 | 3,886 | 3,893 | 3,872 | 3,883 |
| 06/26/2017 | 3,890 | 3,908 | 3,885 | 3,905 |
| 06/27/2017 | 3,959 | 3,959 | 3,915 | 3,936 |
| 06/28/2017 | 3,851 | 3,854 | 3,810 | 3,811 |
| 06/29/2017 | 3,833 | 3,839 | 3,821 | 3,828 |
| 06/30/2017 | 3,804 | 3,817 | 3,802 | 3,816 |
| 07/03/2017 | 3,804 | 3,814 | 3,781 | 3,794 |
| 07/04/2017 | 3,812 | 3,822 | 3,794 | 3,809 |
| 07/05/2017 | 3,806 | 3,811 | 3,783 | 3,811 |
| 07/06/2017 | 3,816 | 3,818 | 3,782 | 3,795 |
| 07/07/2017 | 3,733 | 3,755 | 3,623 | 3,652 |
| 07/10/2017 | 3,689 | 3,765 | 3,685 | 3,748 |
| 07/11/2017 | 3,745 | 3,775 | 3,725 | 3,769 |
| 07/12/2017 | 3,769 | 3,797 | 3,768 | 3,794 |
| 07/13/2017 | 3,800 | 3,809 | 3,779 | 3,795 |
| 07/14/2017 | 3,800 | 3,801 | 3,783 | 3,790 |
| 07/18/2017 | 3,786 | 3,799 | 3,770 | 3,794 |
| 07/19/2017 | 3,800 | 3,808 | 3,787 | 3,795 |
| 07/20/2017 | 3,795 | 3,816 | 3,785 | 3,810 |
| 07/21/2017 | 3,870 | 3,873 | 3,849 | 3,856 |
| 07/24/2017 | 3,826 | 3,827 | 3,780 | 3,804 |
| 07/25/2017 | 3,822 | 3,830 | 3,803 | 3,808 |
| 07/26/2017 | 3,828 | 3,830 | 3,806 | 3,813 |
| 07/27/2017 | 3,813 | 3,838 | 3,795 | 3,822 |
| 07/28/2017 | 3,870 | 3,873 | 3,841 | 3,850 |
| 07/31/2017 | 3,848 | 3,855 | 3,836 | 3,837 |
| 08/01/2017 | 3,850 | 3,855 | 3,829 | 3,850 |
| 08/02/2017 | 3,861 | 3,887 | 3,842 | 3,883 |
| 08/03/2017 | 3,882 | 3,882 | 3,856 | 3,875 |
| 08/04/2017 | 3,839 | 3,859 | 3,825 | 3,853 |
| 08/07/2017 | 3,865 | 3,868 | 3,849 | 3,853 |
| 08/08/2017 | 3,860 | 3,870 | 3,848 | 3,857 |
| 08/09/2017 | 3,860 | 3,879 | 3,836 | 3,856 |
| 08/10/2017 | 3,865 | 3,873 | 3,850 | 3,860 |
| 08/14/2017 | 3,801 | 3,827 | 3,794 | 3,812 |
| 08/15/2017 | 3,837 | 3,880 | 3,833 | 3,869 |
| 08/16/2017 | 3,862 | 3,888 | 3,856 | 3,878 |
| 08/17/2017 | 3,877 | 3,890 | 3,870 | 3,888 |
| 08/18/2017 | 3,839 | 3,854 | 3,827 | 3,827 |
| 08/21/2017 | 3,820 | 3,820 | 3,781 | 3,793 |
| 08/22/2017 | 3,793 | 3,802 | 3,777 | 3,777 |
| 08/23/2017 | 3,804 | 3,820 | 3,779 | 3,802 |
| 08/24/2017 | 3,799 | 3,806 | 3,780 | 3,782 |
| 08/25/2017 | 3,791 | 3,803 | 3,781 | 3,792 |
| 08/28/2017 | 3,800 | 3,803 | 3,788 | 3,797 |
| 08/29/2017 | 3,762 | 3,803 | 3,760 | 3,800 |
| 08/30/2017 | 3,816 | 3,832 | 3,806 | 3,823 |
| 08/31/2017 | 3,849 | 3,854 | 3,839 | 3,854 |
| 09/01/2017 | 3,851 | 3,853 | 3,820 | 3,833 |
| 09/04/2017 | 3,826 | 3,829 | 3,791 | 3,794 |
| 09/05/2017 | 3,796 | 3,797 | 3,760 | 3,766 |
| 09/06/2017 | 3,764 | 3,798 | 3,760 | 3,793 |
| 09/07/2017 | 3,801 | 3,810 | 3,765 | 3,767 |
| 09/08/2017 | 3,748 | 3,752 | 3,707 | 3,715 |
| 09/11/2017 | 3,739 | 3,764 | 3,734 | 3,739 |
| 09/12/2017 | 3,755 | 3,768 | 3,748 | 3,766 |
| 09/13/2017 | 3,787 | 3,804 | 3,782 | 3,793 |
| 09/14/2017 | 3,794 | 3,807 | 3,777 | 3,783 |
| 09/15/2017 | 3,791 | 3,824 | 3,786 | 3,799 |
| 09/19/2017 | 3,833 | 3,845 | 3,820 | 3,837 |
| 09/20/2017 | 3,820 | 3,825 | 3,804 | 3,809 |
| 09/21/2017 | 3,830 | 3,835 | 3,788 | 3,789 |
| 09/22/2017 | 3,805 | 3,810 | 3,772 | 3,773 |
| 09/25/2017 | 3,790 | 3,804 | 3,787 | 3,802 |
| 09/26/2017 | 3,804 | 3,809 | 3,790 | 3,799 |
| 09/27/2017 | 3,818 | 3,828 | 3,807 | 3,822 |
| 09/28/2017 | 3,846 | 3,850 | 3,823 | 3,849 |
| 09/29/2017 | 3,850 | 3,850 | 3,829 | 3,845 |
| 10/02/2017 | 3,853 | 3,856 | 3,817 | 3,822 |
| 10/03/2017 | 3,836 | 3,880 | 3,831 | 3,877 |
| 10/04/2017 | 3,877 | 3,880 | 3,863 | 3,879 |
| 10/05/2017 | 3,881 | 3,900 | 3,876 | 3,900 |
| 10/06/2017 | 3,900 | 3,925 | 3,899 | 3,909 |
| 10/10/2017 | 3,902 | 3,943 | 3,899 | 3,942 |
| 10/11/2017 | 3,945 | 3,970 | 3,943 | 3,957 |
| 10/12/2017 | 3,961 | 3,980 | 3,959 | 3,970 |
| 10/13/2017 | 3,974 | 3,993 | 3,964 | 3,987 |
| 10/16/2017 | 3,993 | 4,000 | 3,981 | 3,991 |
| 10/17/2017 | 4,010 | 4,010 | 3,991 | 4,001 |
| 10/18/2017 | 4,010 | 4,037 | 4,006 | 4,035 |
| 10/19/2017 | 4,038 | 4,050 | 4,034 | 4,047 |
| 10/20/2017 | 4,025 | 4,031 | 3,996 | 4,030 |
| 10/23/2017 | 4,050 | 4,072 | 4,044 | 4,068 |
| 10/24/2017 | 4,068 | 4,095 | 4,053 | 4,095 |
| 10/25/2017 | 4,161 | 4,176 | 4,117 | 4,127 |
| 10/26/2017 | 4,135 | 4,178 | 4,125 | 4,178 |
| 10/27/2017 | 4,183 | 4,252 | 4,166 | 4,252 |
| 10/30/2017 | 4,250 | 4,251 | 4,214 | 4,235 |
| 10/31/2017 | 4,250 | 4,253 | 4,226 | 4,243 |
| 11/01/2017 | 4,269 | 4,290 | 4,257 | 4,284 |
| 11/02/2017 | 4,285 | 4,292 | 4,275 | 4,289 |
| 11/06/2017 | 4,295 | 4,311 | 4,266 | 4,274 |
| 11/07/2017 | 4,281 | 4,359 | 4,277 | 4,356 |
| 11/08/2017 | 4,340 | 4,404 | 4,338 | 4,404 |
| 11/09/2017 | 4,403 | 4,472 | 4,306 | 4,399 |
| 11/10/2017 | 4,350 | 4,425 | 4,341 | 4,425 |
| 11/13/2017 | 4,409 | 4,413 | 4,350 | 4,350 |
| 11/14/2017 | 4,350 | 4,391 | 4,338 | 4,353 |
| 11/15/2017 | 4,310 | 4,320 | 4,252 | 4,259 |
| 11/16/2017 | 4,224 | 4,325 | 4,217 | 4,310 |
| 11/17/2017 | 4,361 | 4,371 | 4,282 | 4,297 |
| 11/20/2017 | 4,282 | 4,303 | 4,268 | 4,278 |
| 11/21/2017 | 4,304 | 4,324 | 4,293 | 4,294 |
| 11/22/2017 | 4,312 | 4,323 | 4,293 | 4,308 |
| 11/24/2017 | 4,292 | 4,315 | 4,285 | 4,311 |
| 11/27/2017 | 4,328 | 4,329 | 4,291 | 4,299 |
| 11/28/2017 | 4,291 | 4,315 | 4,287 | 4,294 |
| 11/29/2017 | 4,301 | 4,302 | 4,273 | 4,286 |
| 11/30/2017 | 4,296 | 4,308 | 4,286 | 4,298 |
| 12/01/2017 | 4,322 | 4,323 | 4,278 | 4,286 |
| 12/04/2017 | 4,300 | 4,318 | 4,290 | 4,294 |
| 12/05/2017 | 4,284 | 4,307 | 4,275 | 4,290 |
| 12/06/2017 | 4,280 | 4,303 | 4,258 | 4,261 |
| 12/07/2017 | 4,308 | 4,312 | 4,293 | 4,306 |
| 12/08/2017 | 4,296 | 4,353 | 4,296 | 4,353 |
| 12/11/2017 | 4,370 | 4,374 | 4,353 | 4,374 |
| 12/12/2017 | 4,375 | 4,409 | 4,371 | 4,392 |
| 12/13/2017 | 4,400 | 4,401 | 4,359 | 4,367 |
| 12/14/2017 | 4,377 | 4,377 | 4,335 | 4,348 |
| 12/15/2017 | 4,330 | 4,337 | 4,295 | 4,312 |
| 12/18/2017 | 4,350 | 4,353 | 4,327 | 4,338 |
| 12/19/2017 | 4,350 | 4,360 | 4,342 | 4,349 |
| 12/20/2017 | 4,350 | 4,367 | 4,346 | 4,363 |
| 12/21/2017 | 4,360 | 4,377 | 4,349 | 4,377 |
| 12/22/2017 | 4,377 | 4,383 | 4,361 | 4,372 |
| 12/25/2017 | 4,375 | 4,422 | 4,372 | 4,419 |
| 12/26/2017 | 4,420 | 4,420 | 4,393 | 4,398 |
| 12/27/2017 | 4,243 | 4,298 | 4,240 | 4,272 |
| 12/28/2017 | 4,250 | 4,259 | 4,220 | 4,225 |
| 12/29/2017 | 4,220 | 4,227 | 4,200 | 4,200 |